Advertisement
U.S. Markets closed

ALT5 Sigma Corporation (ALTS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
2.4700-0.0300 (-1.20%)
At close: 04:00PM EDT
2.5000 +0.03 (+1.21%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20242.47002.60002.41002.47002.4700133,000
Oct 18, 20242.44002.51002.35002.50002.5000142,800
Oct 17, 20242.18002.52002.16002.45002.4500376,000
Oct 16, 20242.01002.30002.01002.26002.2600283,900
Oct 15, 20241.76002.20001.76002.14002.1400338,000
Oct 14, 20241.81001.83001.75001.78001.780034,800
Oct 11, 20241.75001.83001.74001.81001.8100124,100
Oct 10, 20241.74001.75001.65001.75001.7500218,300
Oct 09, 20241.72001.78001.69001.71001.7100116,200
Oct 08, 20241.75001.79001.55001.69001.6900260,700
Oct 07, 20241.82001.82001.71001.75001.750059,400
Oct 04, 20241.77001.84001.75001.80001.800077,400
Oct 03, 20241.79001.83001.75001.77001.770070,700
Oct 02, 20241.79001.89001.75001.78001.7800109,500
Oct 01, 20241.77001.88001.73001.83001.8300149,500
Sep 30, 20241.80001.88001.73001.77001.7700176,900
Sep 27, 20241.84001.88001.78001.81001.810088,500
Sep 26, 20241.80001.82001.70001.78001.7800163,300
Sep 25, 20241.90001.92001.76001.77001.7700129,800
Sep 24, 20242.01002.01001.84001.89001.8900218,000
Sep 23, 20242.05002.06001.88001.93001.9300199,000
Sep 20, 20242.05002.07001.92002.03002.0300390,700
Sep 19, 20242.09002.14001.98002.05002.0500187,300
Sep 18, 20242.15002.21002.02002.08002.0800191,900
Sep 17, 20242.00002.21001.96002.13002.1300208,000
Sep 16, 20242.13002.14002.00002.00002.0000267,600
Sep 13, 20242.21002.40002.10002.18002.1800316,100
Sep 12, 20242.32002.43002.21002.27002.2700217,900
Sep 11, 20242.04002.38001.92002.32002.3200375,400
Sep 10, 20242.06002.16001.95002.03002.0300396,200
Sep 09, 20242.08002.22002.03002.11002.1100186,900
Sep 06, 20242.00002.20001.91002.10002.1000333,600
Sep 05, 20242.20002.24002.00002.06002.0600276,500
Sep 04, 20242.33002.35002.17002.19002.1900278,900
Sep 03, 20242.39002.50002.23002.32002.3200222,200
Aug 30, 20242.29002.43002.27002.41002.4100224,500
Aug 29, 20242.24002.34002.13002.31002.3100374,200
Aug 28, 20242.50002.71002.13002.32002.3200559,600
Aug 27, 20242.39002.69002.30002.46002.4600480,500
Aug 26, 20242.58002.80002.35002.37002.3700740,900
Aug 23, 20242.40002.75002.35002.54002.5400516,800
Aug 22, 20242.75003.08002.55002.56002.5600562,400
Aug 21, 20242.74002.85002.62002.75002.7500481,100
Aug 20, 20242.89003.08002.57002.68002.6800821,500
Aug 19, 20242.65003.05002.60002.92002.92002,983,200
Aug 16, 20242.08002.70002.06002.27002.27001,999,800
Aug 15, 20241.71001.96001.71001.81001.8100172,700
Aug 14, 20241.81001.96001.64001.71001.710043,300
Aug 13, 20241.92001.97001.73001.85001.8500165,100
Aug 12, 20241.96002.20001.80001.95001.9500225,300
Aug 09, 20241.38001.97001.38001.97001.9700384,200
Aug 08, 20241.29001.42001.29001.36001.360035,700
Aug 07, 20241.52001.52001.30001.31001.310056,000
Aug 06, 20241.30001.45001.30001.35001.350098,700
Aug 05, 20241.52001.55001.30001.31001.310059,800
Aug 02, 20241.51001.60001.41001.55001.5500141,100
Aug 01, 20241.68001.73001.54001.56001.5600121,400
Jul 31, 20241.65001.72001.55001.65001.6500365,800
Jul 30, 20241.79001.83001.57001.58001.580080,700
Jul 29, 20242.01002.01001.73001.83001.8300124,000
Jul 26, 20241.97002.09001.96002.01002.010044,100
Jul 25, 20242.05002.16001.97002.00002.0000151,400
Jul 24, 20242.02002.02001.92001.96001.960052,400
Jul 23, 20242.16002.16001.96002.02002.020079,300
Jul 22, 20242.03002.12001.99002.08002.080066,400
Jul 19, 20242.22002.24002.00002.01002.0100100,300
Jul 18, 20242.29002.29002.10002.20002.2000105,800
Jul 17, 20242.26002.32002.12002.21002.2100112,100
Jul 16, 20242.06002.40002.03002.26002.2600139,800
Jul 15, 20242.30002.39002.03002.08002.080081,100
Jul 12, 20242.14002.37002.14002.23002.2300139,500
Jul 11, 20242.09002.28002.01002.14002.1400191,400
Jul 10, 20242.01002.14001.98002.06002.0600141,000
Jul 09, 20241.86001.98001.86001.91001.9100105,900
Jul 08, 20242.05002.07001.72001.90001.9000254,100
Jul 05, 20242.15002.24002.00002.10002.1000141,900
Jul 03, 20242.10002.46002.07002.07002.0700423,600
Jul 02, 20242.11002.19001.97002.02002.020066,700
Jul 01, 20242.22002.24002.06002.14002.140030,500
Jun 28, 20242.18002.29002.12002.24002.240052,100
Jun 27, 20242.29002.29002.12002.19002.190074,300
Jun 26, 20242.14002.30002.10002.21002.210071,600
Jun 25, 20242.20002.28002.12002.17002.170050,000
Jun 24, 20242.23002.33002.14002.17002.170058,100
Jun 21, 20242.50002.67002.23002.27002.2700290,100
Jun 20, 20242.27002.63002.27002.43002.4300155,900
Jun 18, 20242.35002.37002.27002.29002.290076,100
Jun 17, 20242.37002.41002.30002.36002.360052,200
Jun 14, 20242.34002.49002.27002.36002.3600104,600
Jun 13, 20242.50002.57002.27002.41002.4100481,300
Jun 12, 20242.64002.75002.50002.57002.5700255,100
Jun 11, 20242.63002.86002.57002.67002.6700144,600
Jun 10, 20242.89002.94002.68002.68002.680091,600
Jun 07, 20242.87003.02002.62002.73002.7300246,700
Jun 06, 20242.93003.03002.85002.92002.9200118,800
Jun 05, 20243.04003.04002.85002.95002.950028,700
Jun 04, 20242.97003.10002.86003.05003.0500151,300
Jun 03, 20243.08003.24002.87002.95002.9500225,400
May 31, 20243.17003.17003.00003.08003.080034,100
May 30, 20243.10003.26003.03003.12003.120074,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...